MetaCap

Mitek Systems Stock Price History

NASDAQ: MITKTechnologyComputer peripheral equipmentUSD

17.70+0.63 (+3.69%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MITK price history at a glance

The price history for Mitek Systems (MITK) on this page begins on January 2, 1989, when the stock closed at $2.19; it most recently closed at $17.70 on October 5, 2026. The highest price in this record is $23.29, reached on August 30, 2021; the latest close is 24.0% below that peak. Across the 37 complete calendar years in the table, MITK finished higher in 17 and lower in 20. Its best year was 2009 (+740.0%) and its worst was 2000 (-87.0%).

Over roughly 38 years the share price changed +709.1%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, MITK has gained 82.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1989
$23.29
Date of high
Aug 30, 2021
Low since 1989
$0.05
Date of low
Jan 26, 2009
52-week high
$21.05
52-week low
$8.53
Last close
$17.07

MITK returns

1 week

-4.90%

1 month

-4.26%

3 months

-12.19%

6 months

+20.64%

Year to date

+61.80%

1 year

+82.76%

3 years

+63.19%

5 years

-9.59%

MITK price return, excluding dividends.

MITK annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.70+77.53%
20259.97-8.03%
202410.84-16.87%
202313.04+34.57%
20229.69-45.41%
202117.75-0.17%
202017.78+127.66%
20197.81-28.08%
201810.86+21.34%
20178.95+45.53%
20166.15+49.64%
20154.11+29.25%
20143.18-44.60%
20135.74+64.47%
20123.49-51.86%
20117.25+19.83%
20106.05+620.24%
20090.84+740.00%
20080.10-75.00%
20070.40-60.40%
20061.01-35.67%
20051.57+248.89%
20040.45-81.63%
20032.45+105.88%
20021.19-26.09%
20011.61+186.22%
20000.5625-86.96%
19994.31+272.96%
19981.16-5.13%
19971.22-18.75%
19961.50+9.09%
19951.38+46.67%
19940.9375-16.67%
19931.130.00%
19921.13-21.74%
19911.44+64.29%
19900.875-51.72%
19891.81-17.14%

2026 return is year to date.

MITK daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.4217.5016.7617.07-2.23%
17.4217.5017.1117.46-0.06%
17.8918.0417.4517.47-1.30%
17.8317.8917.4817.70-0.28%
18.2418.3017.6317.75-1.11%
17.2418.0716.8617.95+5.28%
16.7017.3716.5817.05+2.77%
17.2517.3616.5516.59-3.66%
17.3417.4316.9817.22-2.49%
18.0618.3617.5617.66-2.32%
17.5618.0917.4518.08+2.20%
17.6718.3017.5017.69+1.26%
17.4417.6216.6617.47+1.93%
17.0217.2716.7317.14+2.45%
17.3417.4516.5516.73-3.29%
17.7717.7717.1917.30-2.26%
17.8618.1317.3117.70-1.56%
17.6418.2617.5017.98+0.45%
17.4718.2417.3817.90+3.95%
17.2417.5417.0817.22+0.70%
17.0017.5916.8017.10-0.93%
17.7617.8317.2117.26-3.20%
18.2918.3417.7317.83-3.98%
18.6118.7718.2818.57-1.49%
18.4818.9918.4018.85+4.96%
17.8318.3217.4417.96+0.67%
18.0818.2417.6017.84-3.36%
18.6718.9118.3218.46-2.07%
19.1319.2918.5818.85-1.87%
18.0519.4518.0119.21+8.23%
18.1218.1217.4817.75-1.50%
18.0518.3817.6818.02+0.90%
18.4318.6217.7817.86-3.77%
18.7718.8217.7718.56+0.22%
18.6319.2618.5118.52-1.91%
18.3719.1318.3718.88+3.85%
18.3118.8218.1118.18-1.89%
19.3019.3718.3118.53-4.63%
19.0419.4818.9719.43+2.75%
18.8519.0818.4318.91+1.83%
18.5018.6818.0518.57+0.27%
18.5018.9418.1018.52-0.16%
18.1618.8917.9418.55+0.32%
20.5020.6717.2318.49+9.99%
16.6417.0816.4716.81-1.87%
17.8017.8017.0717.13-3.33%
16.9818.0016.8517.72+4.30%
17.1217.3416.8516.99+1.74%
17.1617.4216.5916.70-2.17%
17.1217.4416.8717.07+2.03%
16.7917.2016.5916.73-0.30%
17.1417.3516.2816.78-1.35%
17.3717.5416.9317.01+0.83%
16.2417.1816.0616.87+6.03%
16.8517.1615.8315.91-7.28%
18.2818.3017.0717.16-6.94%
18.6918.9318.1318.44-1.39%
18.9719.2218.6218.70-1.42%
18.7419.4818.5918.97-1.45%
19.3319.7718.9219.25-0.41%
19.6419.9519.2819.33-0.67%
19.0419.8519.0419.46+0.41%
19.3319.5618.9419.38+0.26%
19.5919.7519.0619.33-0.57%
18.2519.6018.2119.44+5.25%
18.8919.1918.0818.47-4.94%
20.1220.5019.2719.43-2.21%
19.0019.9018.7319.87+3.44%
20.1220.4419.1819.21-4.62%
20.3121.0520.1220.14+0.05%
19.4020.1719.2220.13+2.76%
19.2719.7619.0019.59+1.56%
17.6519.6717.6019.29+9.29%
17.3217.8217.2017.65+1.55%
17.6517.6516.9617.38+0.35%
17.1917.8217.1917.32+0.06%
17.1017.9017.0217.31+0.29%
17.0717.8116.6217.26+2.31%
16.9117.3816.7116.87-1.17%
16.5517.2316.3417.07+3.02%
16.8516.9316.4116.57+0.73%
16.4716.8616.0816.45+0.67%
15.9016.4315.6316.34+2.06%
15.1416.3015.0516.01+3.36%
15.4015.9614.5015.49+0.58%
14.9415.5414.7315.40+3.43%
15.8015.8614.6114.89-6.47%
16.3916.4015.8815.92-1.61%
17.2217.2816.1516.18-7.91%
17.5517.7917.3017.57-1.68%
17.2617.9717.0817.87+4.02%
16.9517.6216.8717.18+2.02%
17.2317.2316.8116.84-2.04%
16.7617.2716.4517.19+3.06%
16.0016.8115.6916.68+4.05%
15.5016.2315.5016.03+4.36%
14.5815.7314.2515.36+3.71%
14.0114.8613.6614.81+4.66%
14.2514.4913.9814.15+0.14%
14.1114.2013.7414.13-0.91%
13.5514.6813.5214.26+5.08%
13.9114.0413.3613.57-2.30%
14.6014.7513.8213.89-5.32%
14.8614.9014.3314.67-2.07%
15.6016.4814.8614.98-4.04%
14.7615.6813.7615.61+1.63%
15.4815.7815.3115.36+0.85%
15.5115.5614.9415.23-1.10%
15.3615.5615.1315.40+0.92%
14.5615.3514.5515.26+4.95%
14.1814.7114.0214.54+4.15%
13.6013.9813.5013.96+2.57%
13.8313.8713.3213.61-3.20%
13.9214.5313.8914.06-0.14%
14.1314.4514.0214.08-1.47%
14.0614.3013.8014.29+2.36%
14.3514.4313.6713.96-4.45%
15.3415.4114.3314.61-4.20%
15.6415.8015.0015.25+2.01%
15.0215.3214.8914.95-1.32%
14.5715.2414.4615.15+7.91%
15.2215.2613.6614.04-6.83%
14.8115.2514.7015.07+3.93%
14.1914.8214.1114.50+3.06%
13.4514.1013.3514.07+3.84%
14.1314.1613.4613.55-4.24%
13.9814.2313.3814.15+0.43%
14.3314.6714.0014.09+3.15%
13.5813.8213.3713.66-0.07%
13.7913.9213.6113.67-1.65%
13.4514.0713.4013.90+1.09%
13.7014.1113.4413.75+1.85%
13.3513.5613.0413.50+2.12%
13.2513.4213.0413.22+0.92%
13.4613.5212.9713.10-4.38%
14.0214.2513.6813.70-3.32%
14.3414.4713.6014.17+0.64%
14.4914.6514.0614.08-4.22%
14.2614.8214.1914.70+4.40%
14.3014.3113.8114.08-1.54%
14.0814.5414.0514.300.00%
14.3014.7014.2414.30-0.56%
14.1014.6014.1014.38+2.42%
13.8914.1113.7114.04+1.23%
14.1614.4113.6813.87-2.05%
14.5714.7814.1314.16-3.21%
14.6515.1214.4114.63-0.14%
14.8815.0414.4314.65-1.55%
14.4114.9214.0214.88+1.57%
14.8615.5214.5314.65-3.62%
15.0315.6114.9715.20+0.07%
14.9815.5414.6815.19+2.29%
14.4214.9814.3514.85+0.68%
14.2514.9614.2514.75+1.17%
14.4214.7414.3014.58-0.61%
14.7415.1514.6414.67-0.27%
12.9314.8112.6814.71+14.21%
12.3912.9112.3912.88+3.95%
12.9112.9212.2312.39-4.91%
13.1913.3112.9213.03-1.29%
13.4213.4813.1513.20-1.71%
13.5513.9013.4113.43-0.89%
13.2113.7513.2013.55+1.12%
13.0013.7012.8613.40+16.42%
11.1811.5311.0311.51+3.14%
11.6011.6011.0411.16-3.46%
11.8311.9011.2611.56-2.12%
11.7411.9611.6011.81-0.17%
11.0012.0010.8711.83+20.47%
9.789.899.669.82-0.30%
9.619.869.519.85+2.28%
10.2010.269.539.63-6.50%
10.0210.4810.0010.30+2.79%
9.9310.149.9310.02-0.30%
10.4110.599.8110.05-4.01%
10.6910.7510.4710.47-2.06%
10.5510.7310.4210.69+1.42%
10.6510.7310.5010.54-0.94%
10.3710.7110.3110.64+3.00%
10.1510.4010.1410.33+2.38%
9.8710.139.8710.09+1.82%
9.8610.019.809.91-1.29%
10.1310.1410.0110.04-0.50%
10.2210.3110.0710.09-1.56%
10.4710.5710.1210.25-2.01%
10.6410.6510.4410.46-1.51%
10.6510.6810.4510.62-0.56%
10.5910.7410.4610.68+0.95%
10.5010.6310.4810.580.00%
10.5410.6410.4910.58+0.86%
10.1810.5410.0710.49+2.84%
9.9810.339.9210.20+2.31%
10.5610.619.859.97-5.50%
10.5710.6110.5210.55+0.09%
10.4710.6410.4210.54+0.48%
10.4510.6310.4210.49-0.47%
10.4110.5510.3610.54+0.86%
10.4410.5010.2310.45-0.29%
10.5510.6010.4310.48-0.66%
10.5310.6810.5110.55+0.76%
10.5510.6010.4110.47-1.13%
10.3410.7910.3410.59+3.42%
10.1010.299.9510.24+1.39%
9.6210.109.6010.10+4.66%
10.0410.089.429.65-4.08%
10.9911.209.9110.06+8.87%
9.279.479.229.24+0.11%
9.129.389.129.23+1.10%
9.099.269.079.13-0.11%
9.359.389.079.14-1.72%
9.319.429.269.30+0.11%
9.269.299.069.29+0.54%
9.169.279.049.24+1.20%
8.979.188.979.13+1.78%
8.769.148.768.97+1.24%
8.798.998.798.86+0.57%
9.039.038.808.81-2.33%
8.939.128.919.02+1.23%
8.959.048.738.91-0.45%
8.709.118.638.95+2.87%
8.849.038.698.70-0.23%
8.708.788.608.720.00%
8.618.808.538.72+0.81%
8.928.978.638.65-3.57%
9.039.038.868.97-1.43%
9.429.459.059.10-3.70%
9.439.489.369.45+0.21%
9.309.459.229.43+1.29%
9.199.349.159.31+1.97%
9.129.159.009.13-1.08%
9.299.599.139.23-0.75%
9.049.329.029.30+3.10%
9.139.249.009.02-1.31%
9.259.259.029.14-0.76%
9.219.319.169.21-0.32%
9.339.509.229.24-1.60%
9.439.459.229.39-0.42%
9.589.649.409.43-1.57%
9.709.799.559.58-1.03%
9.689.869.609.68+0.62%
9.499.679.469.62+1.58%
9.659.659.429.47-2.27%
9.309.729.269.69+4.19%
9.049.329.049.30+3.45%
8.949.078.898.99+0.11%
9.159.168.908.98-1.86%
9.189.188.989.15+0.66%
8.989.168.989.09+0.11%
9.079.159.009.08+0.33%
9.349.418.979.05-3.10%
9.359.379.229.340.00%
9.369.419.309.34—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MITK chart for longer ranges.